NASDAQ:PETX
Delisted
Aratana Therapeutics Stock Price (Quote)
$4.92
+0 (+0%)
At Close: Sep 20, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.92 | $4.92 | Friday, 20th Sep 2019 PETX stock ended at $4.92. During the day the stock fluctuated 0% from a day low at $4.92 to a day high of $4.92. |
| 90 days | $4.80 | $5.30 | |
| 52 weeks | $3.30 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2018 | $5.86 | $6.15 | $5.66 | $6.02 | 427 957 |
| Oct 25, 2018 | $6.12 | $6.26 | $5.68 | $5.90 | 725 262 |
| Oct 24, 2018 | $6.38 | $6.48 | $6.11 | $6.12 | 669 547 |
| Oct 23, 2018 | $5.63 | $6.50 | $5.63 | $6.43 | 990 450 |
| Oct 22, 2018 | $5.37 | $6.35 | $5.08 | $6.06 | 1 874 355 |
| Oct 19, 2018 | $5.38 | $5.55 | $5.27 | $5.36 | 270 639 |
| Oct 18, 2018 | $5.49 | $5.73 | $5.34 | $5.40 | 521 957 |
| Oct 17, 2018 | $5.38 | $5.61 | $5.29 | $5.47 | 210 078 |
| Oct 16, 2018 | $5.36 | $5.44 | $5.27 | $5.40 | 184 430 |
| Oct 15, 2018 | $5.25 | $5.48 | $5.22 | $5.35 | 200 898 |
| Oct 12, 2018 | $5.50 | $5.65 | $5.21 | $5.28 | 193 160 |
| Oct 11, 2018 | $5.52 | $5.63 | $5.42 | $5.45 | 143 558 |
| Oct 10, 2018 | $5.68 | $5.80 | $5.56 | $5.57 | 226 154 |
| Oct 09, 2018 | $5.74 | $5.80 | $5.61 | $5.70 | 177 154 |
| Oct 08, 2018 | $5.74 | $5.78 | $5.66 | $5.76 | 117 831 |
| Oct 05, 2018 | $5.77 | $5.81 | $5.60 | $5.77 | 138 115 |
| Oct 04, 2018 | $5.76 | $5.80 | $5.66 | $5.75 | 146 492 |
| Oct 03, 2018 | $5.70 | $5.87 | $5.60 | $5.77 | 190 012 |
| Oct 02, 2018 | $5.72 | $5.84 | $5.61 | $5.70 | 245 202 |
| Oct 01, 2018 | $5.83 | $5.93 | $5.64 | $5.73 | 206 205 |
| Sep 28, 2018 | $5.77 | $5.90 | $5.55 | $5.84 | 235 967 |
| Sep 27, 2018 | $5.63 | $5.81 | $5.56 | $5.80 | 243 943 |
| Sep 26, 2018 | $5.60 | $5.72 | $5.44 | $5.65 | 273 690 |
| Sep 25, 2018 | $5.75 | $5.80 | $5.58 | $5.58 | 173 106 |
| Sep 24, 2018 | $5.93 | $5.95 | $5.63 | $5.71 | 348 556 |
